1,770€
3,15%
Echtzeit-Aktienkurs Veritone
Bid:
Ask:
Aktienkurse zur Veritone Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,93 | 1,95 | 1,83 | 1,87 | -1,58% | 7.514,00 |
| 04.05.2026 | 1,85 | 2,03 | 1,83 | 1,90 | 8,21% | 8.013,00 |
| 30.04.2026 | 1,75 | 1,79 | 1,73 | 1,75 | 0,40% | 23.650,00 |
| 29.04.2026 | 1,85 | 1,86 | 1,74 | 1,75 | -6,13% | 552,00 |
| 28.04.2026 | 1,86 | 1,87 | 1,76 | 1,86 | 0,59% | 24.300,00 |
| 27.04.2026 | 1,92 | 1,94 | 1,83 | 1,85 | -2,58% | 19.112,00 |
| 24.04.2026 | 1,86 | 1,93 | 1,80 | 1,90 | 0,85% | 3.523,00 |
| 23.04.2026 | 2,03 | 2,07 | 1,85 | 1,88 | -8,10% | 18.820,00 |
| 22.04.2026 | 2,05 | 2,15 | 1,99 | 2,05 | -0,15% | 47.750,00 |
| 21.04.2026 | 1,94 | 2,14 | 1,94 | 2,05 | 5,12% | 6.088,00 |
| 20.04.2026 | 1,81 | 1,95 | 1,77 | 1,95 | 6,78% | 6.445,00 |
| 17.04.2026 | 1,77 | 1,92 | 1,77 | 1,83 | 1,95% | 11.916,00 |
| 16.04.2026 | 1,83 | 1,87 | 1,74 | 1,79 | 1,47% | 9.719,00 |
| 15.04.2026 | 1,93 | 1,99 | 1,76 | 1,77 | -9,34% | 13.034,00 |
| 14.04.2026 | 1,74 | 1,97 | 1,72 | 1,95 | 12,66% | 12.770,00 |
| 13.04.2026 | 1,60 | 1,73 | 1,56 | 1,73 | 7,32% | 1.428,00 |
| 10.04.2026 | 1,62 | 1,66 | 1,59 | 1,61 | 0,06% | 18.640,00 |
| 09.04.2026 | 1,68 | 1,70 | 1,57 | 1,61 | -4,39% | 7.100,00 |
| 08.04.2026 | 1,71 | 1,84 | 1,66 | 1,69 | 4,79% | 12.223,00 |
| 07.04.2026 | 1,65 | 1,69 | 1,60 | 1,61 | 1,71% | 619,00 |
| 02.04.2026 | 1,54 | 1,58 | 1,48 | 1,58 | 2,40% | 16.099,00 |
| 01.04.2026 | 1,72 | 1,76 | 1,53 | 1,54 | -9,02% | 30.278,00 |
| 31.03.2026 | 1,53 | 1,75 | 1,49 | 1,70 | 13,74% | 2.894,00 |
| 30.03.2026 | 1,61 | 1,65 | 1,43 | 1,49 | -7,21% | 11.489,00 |
| 27.03.2026 | 2,12 | 2,19 | 1,58 | 1,61 | -34,82% | 43.011,00 |
| 26.03.2026 | 2,36 | 2,88 | 1,89 | 2,47 | 5,38% | 19.038,00 |
| 25.03.2026 | 2,29 | 2,40 | 2,28 | 2,34 | 1,87% | 13.000,00 |
| 24.03.2026 | 2,39 | 2,43 | 2,24 | 2,30 | -4,61% | 10.018,00 |
| 23.03.2026 | 2,32 | 2,43 | 2,28 | 2,41 | 1,60% | 3.342,00 |
| 20.03.2026 | 2,35 | 2,37 | 2,29 | 2,37 | 0,21% | 25.000,00 |
| 19.03.2026 | 2,40 | 2,43 | 2,31 | 2,37 | -1,00% | 15.988,00 |
| 18.03.2026 | 2,48 | 2,50 | 2,37 | 2,39 | -3,24% | 8.878,00 |
| 17.03.2026 | 2,45 | 2,49 | 2,43 | 2,47 | 1,86% | 11.500,00 |
| 16.03.2026 | 2,55 | 2,60 | 2,42 | 2,43 | -3,23% | 5.428,00 |
| 13.03.2026 | 2,55 | 2,64 | 2,44 | 2,51 | -0,56% | 6.126,00 |
| 12.03.2026 | 2,61 | 2,65 | 2,49 | 2,52 | -4,44% | 11.206,00 |
| 11.03.2026 | 2,75 | 2,88 | 2,58 | 2,64 | -2,55% | 13.981,00 |
| 10.03.2026 | 2,70 | 2,83 | 2,63 | 2,71 | 1,58% | 36.739,00 |
| 09.03.2026 | 2,51 | 2,67 | 2,49 | 2,66 | 3,86% | - |
| 06.03.2026 | 2,69 | 2,72 | 2,55 | 2,57 | -1,72% | 18.092,00 |
| 05.03.2026 | 2,53 | 2,67 | 2,48 | 2,61 | 3,94% | 16.612,00 |
| 04.03.2026 | 2,44 | 2,63 | 2,42 | 2,51 | 3,08% | 4.837,00 |
| 03.03.2026 | 2,48 | 2,49 | 2,36 | 2,44 | -2,01% | 14.447,00 |
| 02.03.2026 | 2,33 | 2,51 | 2,29 | 2,49 | 4,59% | 3.588,00 |
| 27.02.2026 | 2,53 | 2,56 | 2,35 | 2,38 | -5,75% | 4.172,00 |
| 26.02.2026 | 2,50 | 2,58 | 2,42 | 2,52 | -0,75% | - |
| 25.02.2026 | 2,43 | 2,56 | 2,39 | 2,54 | 5,39% | 507,00 |
| 24.02.2026 | 2,35 | 2,43 | 2,32 | 2,41 | 2,20% | 2.310,00 |
| 23.02.2026 | 2,39 | 2,42 | 2,33 | 2,36 | -2,48% | 1.223,00 |
| 20.02.2026 | 2,58 | 2,58 | 2,40 | 2,42 | -4,91% | 640,00 |
| 19.02.2026 | 2,61 | 2,64 | 2,50 | 2,54 | -2,27% | 4.200,00 |
| 18.02.2026 | 2,57 | 2,67 | 2,49 | 2,60 | 1,88% | - |
| 17.02.2026 | 2,67 | 2,70 | 2,53 | 2,56 | -5,16% | 37.760,00 |
| 16.02.2026 | 2,69 | 2,72 | 2,69 | 2,69 | 0,56% | 168,00 |
| 13.02.2026 | 2,65 | 2,77 | 2,58 | 2,68 | 1,40% | 1.900,00 |
| 12.02.2026 | 2,78 | 2,78 | 2,47 | 2,64 | -4,17% | 82.304,00 |
| 11.02.2026 | 2,81 | 2,84 | 2,66 | 2,76 | -1,64% | 5.180,00 |
| 10.02.2026 | 2,87 | 2,89 | 2,79 | 2,80 | -1,65% | - |
| 09.02.2026 | 2,85 | 2,96 | 2,71 | 2,85 | 0,67% | 12.262,00 |
| 06.02.2026 | 2,47 | 2,85 | 2,47 | 2,83 | 13,38% | 7.354,00 |
| 05.02.2026 | 2,80 | 2,81 | 2,40 | 2,50 | -11,45% | 2.865,00 |
| 04.02.2026 | 3,12 | 3,19 | 2,72 | 2,82 | -10,65% | 7.590,00 |
| 03.02.2026 | 3,21 | 3,26 | 2,97 | 3,16 | 0,06% | 1.645,00 |
| 02.02.2026 | 3,06 | 3,45 | 2,95 | 3,15 | 4,71% | 5.597,00 |
| 30.01.2026 | 3,03 | 3,13 | 2,95 | 3,01 | 0,74% | 5.600,00 |
| 29.01.2026 | 3,20 | 3,28 | 2,89 | 2,99 | -7,20% | 13.658,00 |
| 28.01.2026 | 3,26 | 3,32 | 3,11 | 3,22 | -0,19% | 11.634,00 |
| 27.01.2026 | 3,26 | 3,29 | 3,12 | 3,23 | -0,12% | 1.536,00 |
| 26.01.2026 | 3,42 | 3,46 | 3,20 | 3,23 | -5,88% | 2.206,00 |
| 23.01.2026 | 3,58 | 3,60 | 3,41 | 3,43 | -2,72% | 44.382,00 |
| 22.01.2026 | 3,43 | 3,62 | 3,43 | 3,53 | 2,92% | 23.708,00 |
| 21.01.2026 | 3,51 | 3,59 | 3,26 | 3,43 | -2,17% | 7.967,00 |
| 20.01.2026 | 3,74 | 3,74 | 3,44 | 3,51 | -6,73% | 11.410,00 |
| 19.01.2026 | 3,84 | 3,84 | 3,76 | 3,76 | -2,26% | 6.756,00 |
| 16.01.2026 | 3,83 | 3,89 | 3,75 | 3,85 | 2,21% | 25.663,00 |
| 15.01.2026 | 3,95 | 4,01 | 3,76 | 3,76 | -4,54% | 10.100,00 |
| 14.01.2026 | 3,98 | 4,09 | 3,78 | 3,94 | -0,88% | 4.519,00 |
| 13.01.2026 | 4,06 | 4,09 | 3,92 | 3,98 | -0,87% | 13.105,00 |
| 12.01.2026 | 4,05 | 4,13 | 3,82 | 4,01 | -1,08% | 4.540,00 |
| 09.01.2026 | 4,14 | 4,20 | 4,01 | 4,06 | -1,65% | 11.550,00 |
| 08.01.2026 | 4,12 | 4,23 | 4,08 | 4,12 | -0,07% | 2.701,00 |
| 07.01.2026 | 4,27 | 4,28 | 4,09 | 4,13 | -2,73% | 5.683,00 |
| 06.01.2026 | 4,39 | 4,41 | 4,11 | 4,24 | -2,68% | 17.954,00 |
| 05.01.2026 | 4,14 | 4,48 | 4,11 | 4,36 | 6,65% | 21.630,00 |
| 02.01.2026 | 3,99 | 4,20 | 3,95 | 4,09 | -0,34% | 5.199,00 |
| 30.12.2025 | 4,03 | 4,13 | 4,03 | 4,10 | 1,26% | 4.500,00 |
| 29.12.2025 | 4,27 | 4,29 | 4,03 | 4,05 | -6,12% | 8.320,00 |
| 23.12.2025 | 4,36 | 4,43 | 4,21 | 4,32 | -0,90% | 3.640,00 |
| 22.12.2025 | 4,29 | 4,56 | 4,25 | 4,35 | 0,95% | 5.958,00 |
| 19.12.2025 | 4,22 | 4,37 | 4,21 | 4,31 | 2,76% | 900,00 |
| 18.12.2025 | 4,13 | 4,46 | 4,11 | 4,20 | 1,21% | 12,00 |
| 17.12.2025 | 4,53 | 4,64 | 4,13 | 4,15 | -7,23% | 23.477,00 |
| 16.12.2025 | 4,29 | 4,52 | 4,23 | 4,47 | 1,18% | 1.856,00 |
| 15.12.2025 | 4,82 | 4,92 | 4,41 | 4,42 | -9,15% | 10.177,00 |
| 12.12.2025 | 5,16 | 5,21 | 4,80 | 4,86 | -5,94% | 29.235,00 |
| 11.12.2025 | 4,88 | 5,20 | 4,84 | 5,17 | 3,21% | 42.075,00 |
| 10.12.2025 | 4,87 | 5,13 | 4,76 | 5,01 | 3,11% | 1.998,00 |
| 09.12.2025 | 4,74 | 4,91 | 4,64 | 4,86 | 1,74% | 3.515,00 |
| 08.12.2025 | 4,49 | 4,82 | 4,36 | 4,78 | 5,71% | 17.164,00 |
| 05.12.2025 | 4,75 | 4,77 | 4,45 | 4,52 | -4,06% | 8.437,00 |